KLSE:CRESBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	6,400
Aug 21, 2025	0.53	0.54	0.52	0.54	0.54	-	18,800
Aug 19, 2025	0.54	0.54	0.52	0.54	0.54	-0.93%	11,500
Aug 18, 2025	0.54	0.54	0.52	0.54	0.54	0.93%	25,300
Aug 15, 2025	0.54	0.54	0.54	0.54	0.54	-	229,000
Aug 14, 2025	0.53	0.54	0.53	0.54	0.54	-	3,500
Aug 13, 2025	0.53	0.54	0.53	0.54	0.54	-	61,600
Aug 12, 2025	0.54	0.54	0.52	0.54	0.54	2.88%	19,400
Aug 11, 2025	0.52	0.54	0.52	0.52	0.52	-2.80%	51,600
Aug 8, 2025	0.54	0.54	0.54	0.54	0.54	-	41,900
Aug 7, 2025	0.55	0.55	0.52	0.54	0.54	-2.73%	422,500
Aug 6, 2025	0.55	0.55	0.54	0.55	0.55	-	19,000
Aug 5, 2025	0.53	0.55	0.53	0.55	0.55	-	15,300
Aug 4, 2025	0.55	0.55	0.55	0.55	0.55	-	17,800
Aug 1, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	11,100
Jul 31, 2025	0.53	0.54	0.53	0.54	0.54	-	46,000
Jul 30, 2025	0.53	0.54	0.53	0.54	0.54	-	82,000
Jul 29, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	119,200
Jul 28, 2025	0.54	0.55	0.54	0.55	0.55	-0.90%	34,300
Jul 24, 2025	0.56	0.56	0.55	0.56	0.56	1.83%	11,500
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	10,000
Jul 22, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	63,400
Jul 21, 2025	0.54	0.54	0.54	0.54	0.54	-	22,000
Jul 18, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	637,500
Jul 17, 2025	0.58	0.58	0.57	0.57	0.57	-4.20%	208,700
Jul 16, 2025	0.59	0.60	0.58	0.60	0.60	-	156,300
Jul 15, 2025	0.59	0.60	0.58	0.60	0.60	0.85%	147,000
Jul 14, 2025	0.59	0.60	0.58	0.59	0.59	-0.84%	69,300
Jul 11, 2025	0.59	0.60	0.59	0.60	0.60	-	34,000
Jul 9, 2025	0.60	0.60	0.59	0.60	0.60	1.71%	8,600
Jul 8, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	43,000
Jul 7, 2025	0.57	0.58	0.57	0.58	0.58	-0.85%	10,300
Jul 4, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	1,000
Jul 2, 2025	0.59	0.59	0.58	0.58	0.58	-	6,000
Jul 1, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	59,200
Jun 30, 2025	0.57	0.57	0.55	0.56	0.56	-2.61%	73,300
Jun 26, 2025	0.57	0.58	0.56	0.58	0.58	-0.86%	21,400
Jun 25, 2025	0.58	0.59	0.57	0.58	0.58	0.87%	195,600
Jun 24, 2025	0.58	0.58	0.56	0.58	0.58	2.68%	31,000
Jun 23, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	1,600
Jun 19, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	9,200
Jun 18, 2025	0.55	0.55	0.55	0.55	0.55	-2.68%	3,200
Jun 17, 2025	0.56	0.57	0.56	0.56	0.56	-0.88%	19,600
Jun 16, 2025	0.56	0.57	0.53	0.57	0.57	-2.59%	114,200
Jun 12, 2025	0.57	0.58	0.57	0.58	0.58	-	1,100
Jun 11, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	6,100
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	-	10,000
Jun 9, 2025	0.59	0.59	0.57	0.57	0.57	-4.20%	26,300
Jun 5, 2025	0.58	0.60	0.58	0.60	0.60	0.85%	13,000
Jun 4, 2025	0.58	0.59	0.58	0.59	0.59	-0.84%	4,000